| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,800.00 | 1,845.00 | 1,720.00 | 1,720.00 | 18,000 | 0 |
| 25-Oct-2022 | 1,890.00 | 1,890.00 | 1,770.00 | 1,800.00 | 122,200 | 0 |
| 24-Oct-2022 | 1,900.00 | 1,945.00 | 1,815.00 | 1,900.00 | 26,200 | 0 |
| 21-Oct-2022 | 1,895.00 | 2,200.00 | 1,895.00 | 1,950.00 | 29,200 | 0 |
| 20-Oct-2022 | 1,920.00 | 1,935.00 | 1,800.00 | 1,895.00 | 42,500 | 0 |
| 19-Oct-2022 | 1,855.00 | 1,960.00 | 1,780.00 | 1,935.00 | 22,100 | 0 |
| 18-Oct-2022 | 1,870.00 | 1,870.00 | 1,770.00 | 1,865.00 | 148,000 | 0 |
| 17-Oct-2022 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 14-Oct-2022 | 1,890.00 | 1,930.00 | 1,800.00 | 1,900.00 | 13,200 | 0 |
| 13-Oct-2022 | 1,875.00 | 1,925.00 | 1,815.00 | 1,890.00 | 9,500 | 0 |
| 12-Oct-2022 | 1,890.00 | 1,980.00 | 1,785.00 | 1,875.00 | 25,300 | 0 |
| 11-Oct-2022 | 1,850.00 | 1,900.00 | 1,750.00 | 1,880.00 | 22,900 | 0 |
| 10-Oct-2022 | 1,840.00 | 1,945.00 | 1,770.00 | 1,850.00 | 16,700 | 0 |
| 07-Oct-2022 | 1,800.00 | 1,980.00 | 1,770.00 | 1,835.00 | 66,800 | 0 |
| 06-Oct-2022 | 1,970.00 | 1,970.00 | 1,840.00 | 1,840.00 | 44,800 | 0 |
| 05-Oct-2022 | 1,880.00 | 1,995.00 | 1,775.00 | 1,975.00 | 36,800 | 0 |
| 04-Oct-2022 | 1,900.00 | 2,200.00 | 1,770.00 | 1,885.00 | 69,000 | 0 |
| 03-Oct-2022 | 1,930.00 | 2,100.00 | 1,900.00 | 1,900.00 | 38,200 | 0 |
| 30-Sep-2022 | 1,955.00 | 2,200.00 | 1,820.00 | 1,930.00 | 68,500 | 0 |
| 29-Sep-2022 | 1,725.00 | 2,150.00 | 1,670.00 | 1,955.00 | 305,900 | 0 |
| 28-Sep-2022 | 1,590.00 | 1,790.00 | 1,590.00 | 1,725.00 | 236,500 | 0 |
| 27-Sep-2022 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 5,700 | 0 |
| 26-Sep-2022 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 8,900 | 0 |
| 23-Sep-2022 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 | 0 |
| 22-Sep-2022 | 1,540.00 | 1,555.00 | 1,540.00 | 1,540.00 | 500 | 0 |
| 21-Sep-2022 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,400 | 0 |
| 20-Sep-2022 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 15,900 | 0 |
| 19-Sep-2022 | 1,535.00 | 1,535.00 | 1,510.00 | 1,510.00 | 179,200 | 0 |
| 16-Sep-2022 | 1,525.00 | 1,535.00 | 1,525.00 | 1,535.00 | 4,500 | 0 |
| 15-Sep-2022 | 1,530.00 | 1,535.00 | 1,525.00 | 1,525.00 | 20,500 | 0 |
| 14-Sep-2022 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 | 0 |
| 13-Sep-2022 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 3,500 | 0 |
| 12-Sep-2022 | 1,535.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,700 | 0 |
| 09-Sep-2022 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,200 | 0 |
| 08-Sep-2022 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,600 | 0 |
| 07-Sep-2022 | 1,525.00 | 1,535.00 | 1,525.00 | 1,535.00 | 11,500 | 0 |
| 06-Sep-2022 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 300 | 0 |
| 05-Sep-2022 | 1,505.00 | 1,510.00 | 1,505.00 | 1,510.00 | 2,800 | 0 |
| 02-Sep-2022 | 1,505.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,300 | 0 |
| 01-Sep-2022 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 | 0 |
| 31-Aug-2022 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 3,300 | 0 |
| 30-Aug-2022 | 1,525.00 | 1,525.00 | 1,510.00 | 1,515.00 | 7,700 | 0 |
| 29-Aug-2022 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 100 | 0 |
| 26-Aug-2022 | 1,510.00 | 1,515.00 | 1,510.00 | 1,510.00 | 3,500 | 0 |
| 25-Aug-2022 | 1,460.00 | 1,520.00 | 1,460.00 | 1,520.00 | 3,900 | 0 |
| 24-Aug-2022 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 4,900 | 0 |
| 23-Aug-2022 | 1,500.00 | 1,515.00 | 1,500.00 | 1,510.00 | 10,200 | 0 |
| 22-Aug-2022 | 1,505.00 | 1,535.00 | 1,505.00 | 1,535.00 | 4,000 | 0 |
| 19-Aug-2022 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 298,000 | 0 |
| 18-Aug-2022 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 4,900 | 0 |
| 16-Aug-2022 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 400 | 0 |
| 15-Aug-2022 | 1,575.00 | 1,575.00 | 1,510.00 | 1,510.00 | 12,300 | 0 |
| 12-Aug-2022 | 1,575.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,700 | 0 |
| 11-Aug-2022 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 4,200 | 0 |
| 10-Aug-2022 | 1,550.00 | 1,600.00 | 1,550.00 | 1,595.00 | 15,200 | 0 |
| 09-Aug-2022 | 1,560.00 | 1,570.00 | 1,510.00 | 1,510.00 | 1,800 | 0 |
| 08-Aug-2022 | 1,565.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,500 | 0 |
| 05-Aug-2022 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,600 | 0 |
| 04-Aug-2022 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 2,900 | 0 |
| 03-Aug-2022 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 10,000 | 0 |
| 02-Aug-2022 | 1,500.00 | 1,535.00 | 1,500.00 | 1,535.00 | 2,500 | 0 |
| 01-Aug-2022 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 13,200 | 0 |
| 29-Jul-2022 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 100 | 0 |
| 28-Jul-2022 | 1,500.00 | 1,530.00 | 1,500.00 | 1,525.00 | 5,500 | 0 |
| 27-Jul-2022 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500 | 0 |
| 26-Jul-2022 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 28,300 | 0 |
| 25-Jul-2022 | 1,505.00 | 1,510.00 | 1,500.00 | 1,510.00 | 2,000 | 0 |
| 22-Jul-2022 | 1,530.00 | 1,530.00 | 1,495.00 | 1,510.00 | 5,000 | 0 |
| 21-Jul-2022 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 100 | 0 |
| 20-Jul-2022 | 1,530.00 | 1,530.00 | 1,525.00 | 1,530.00 | 10,900 | 0 |
| 19-Jul-2022 | 1,545.00 | 1,550.00 | 1,540.00 | 1,545.00 | 7,700 | 0 |
| 18-Jul-2022 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 700 | 0 |
| 15-Jul-2022 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 100 | 0 |
| 14-Jul-2022 | 1,540.00 | 1,545.00 | 1,540.00 | 1,545.00 | 3,400 | 0 |
| 13-Jul-2022 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 100 | 0 |
| 12-Jul-2022 | 1,555.00 | 1,555.00 | 1,550.00 | 1,550.00 | 200 | 0 |
| 11-Jul-2022 | 1,545.00 | 1,555.00 | 1,545.00 | 1,555.00 | 6,900 | 0 |
| 08-Jul-2022 | 1,540.00 | 1,555.00 | 1,540.00 | 1,555.00 | 5,200 | 0 |
| 07-Jul-2022 | 1,545.00 | 1,545.00 | 1,530.00 | 1,540.00 | 5,300 | 0 |
| 06-Jul-2022 | 1,530.00 | 1,545.00 | 1,530.00 | 1,545.00 | 1,600 | 0 |
| 05-Jul-2022 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2,600 | 0 |
| 04-Jul-2022 | 1,530.00 | 1,545.00 | 1,530.00 | 1,545.00 | 7,900 | 0 |
| 01-Jul-2022 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 100 | 0 |
| 30-Jun-2022 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 200 | 0 |
| 29-Jun-2022 | 1,570.00 | 1,575.00 | 1,530.00 | 1,575.00 | 1,700 | 0 |
| 28-Jun-2022 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 4,900 | 0 |
| 27-Jun-2022 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 800 | 0 |
| 24-Jun-2022 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 5,000 | 0 |
| 23-Jun-2022 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 | 0 |
| 22-Jun-2022 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 6,100 | 0 |
| 21-Jun-2022 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 400 | 0 |
| 20-Jun-2022 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 | 0 |
| 17-Jun-2022 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 | 0 |
| 16-Jun-2022 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,300 | 0 |
| 15-Jun-2022 | 1,620.00 | 1,635.00 | 1,620.00 | 1,635.00 | 6,700 | 0 |
| 14-Jun-2022 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0 | 0 |
| 13-Jun-2022 | 1,650.00 | 1,705.00 | 1,635.00 | 1,635.00 | 31,700 | 0 |
| 10-Jun-2022 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 800 | 0 |
| 09-Jun-2022 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 4,900 | 0 |
| 08-Jun-2022 | 1,660.00 | 1,660.00 | 1,655.00 | 1,655.00 | 400 | 0 |